| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2010 | INR | 529 | 555.5 | 526.55 | 550.05 | 550.05 | +23 (+4.36%) | 275,999 |
| 21 Jun 2010 | INR | 523.05 | 529.45 | 521 | 527.05 | 527.05 | +5.35 (+1.03%) | 39,710 |
| 18 Jun 2010 | INR | 537.1 | 539.8 | 518.4 | 521.7 | 521.7 | -14.25 (-2.66%) | 166,775 |
| 17 Jun 2010 | INR | 540 | 543 | 532.5 | 535.95 | 535.95 | +1.95 (+0.37%) | 108,628 |
| 16 Jun 2010 | INR | 533 | 538.9 | 515.25 | 534 | 534 | +3.35 (+0.63%) | 267,524 |
| 15 Jun 2010 | INR | 562.05 | 564 | 528.5 | 530.65 | 530.65 | -31.2 (-5.55%) | 122,819 |
| 14 Jun 2010 | INR | 548.9 | 565.25 | 542.45 | 561.85 | 561.85 | +21.2 (+3.92%) | 143,524 |
| 11 Jun 2010 | INR | 553.05 | 555 | 538.7 | 540.65 | 540.65 | -12.35 (-2.23%) | 256,937 |
| 10 Jun 2010 | INR | 554 | 557.6 | 545 | 553 | 553 | +1.4 (+0.25%) | 45,268 |
| 9 Jun 2010 | INR | 550.3 | 564.9 | 548.1 | 551.6 | 551.6 | +6.7 (+1.23%) | 252,396 |
| 8 Jun 2010 | INR | 551 | 554.7 | 536.4 | 544.9 | 544.9 | -18.55 (-3.29%) | 147,588 |
| 7 Jun 2010 | INR | 583 | 588.6 | 557.3 | 563.45 | 563.45 | -16.35 (-2.82%) | 299,553 |
| 4 Jun 2010 | INR | 585 | 592.85 | 568.2 | 579.8 | 579.8 | 0.0 (0.0%) | 298,766 |
| 3 Jun 2010 | INR | 577 | 590 | 577 | 579.8 | 579.8 | +3.7 (+0.64%) | 386,055 |
| 2 Jun 2010 | INR | 580 | 584.6 | 571.05 | 576.1 | 576.1 | +0.9 (+0.16%) | 46,061 |
| 1 Jun 2010 | INR | 581.6 | 596 | 562.05 | 575.2 | 575.2 | -6.4 (-1.10%) | 77,472 |
| 31 May 2010 | INR | 550 | 591.9 | 550 | 581.6 | 581.6 | +18.35 (+3.26%) | 464,126 |
| 28 May 2010 | INR | 576.5 | 576.5 | 560.6 | 563.25 | 563.25 | -9.7 (-1.69%) | 131,847 |
| 27 May 2010 | INR | 557.4 | 575.9 | 553.4 | 572.95 | 572.95 | +18.05 (+3.25%) | 124,560 |
| 26 May 2010 | INR | 555 | 563.05 | 551 | 554.9 | 554.9 | +6 (+1.09%) | 156,596 |
| 25 May 2010 | INR | 560 | 562.5 | 546 | 548.9 | 548.9 | -9.85 (-1.76%) | 44,901 |
| 24 May 2010 | INR | 564.9 | 569 | 553.1 | 558.75 | 558.75 | -0.7 (-0.13%) | 70,762 |
| 21 May 2010 | INR | 559.5 | 561 | 544.55 | 559.45 | 559.45 | +1.8 (+0.32%) | 195,885 |
| 20 May 2010 | INR | 548 | 562 | 547 | 557.65 | 557.65 | +15.25 (+2.81%) | 157,212 |
| 19 May 2010 | INR | 545 | 548.7 | 537.05 | 542.4 | 542.4 | -0.95 (-0.17%) | 41,931 |
| 18 May 2010 | INR | 546.4 | 546.4 | 537 | 543.35 | 543.35 | +1.7 (+0.31%) | 39,071 |
| 17 May 2010 | INR | 549 | 554 | 539 | 541.65 | 541.65 | -7.4 (-1.35%) | 65,139 |
| 14 May 2010 | INR | 549 | 563 | 540 | 549.05 | 549.05 | +9.5 (+1.76%) | 125,598 |
| 13 May 2010 | INR | 541.05 | 546.95 | 533.1 | 539.55 | 539.55 | -0.25 (-0.05%) | 58,928 |
| 12 May 2010 | INR | 546 | 550 | 535 | 539.8 | 539.8 | -1.1 (-0.20%) | 32,317 |
